Homepage - IEX Beursspel
Inloggen
Aanmelden
Login with Facebook
Home
Portefeuilles
Mijn Portefeuilles
Mijn Watchlist
Handelen
Spelportefeuilles
Vrije portefeuilles
Optiecompetitie
Klassementen
Prijzenspel
Leagues
Informatie
Prijzen
Regels
Veelgestelde Vragen
Nieuws
Forum
Zoeken
Home
»
Koersen
Londen
Terug naar overzicht
FTSE 100
FTSE 250
FTSE AIM
FTSE Fledgling
FTSE SmallCap
FTSE techMARK
FTSE 100
Naam
Huidig
Verschil
Bied
Laat
Datum
3i Group PLC
1.121,50
-9,00
-0,80%
1.120,50
1.121,50
09:32
Handelen
Admiral Group PLC
2.274,00
-13,00
-0,57%
2.274,00
2.276,00
09:27
Handelen
Anglo American PLC
2.181,50
-15,50
-0,71%
2.181,00
2.182,50
09:32
Handelen
Antofagasta PLC
898,40
-8,20
-0,90%
898,20
899,60
09:32
Handelen
Ashtead Group PLC
2.213,00
-50,00
-2,21%
2.212,00
2.213,00
09:33
Handelen
Associated British Foods PLC
2.318,00
+1,00
+0,04%
2.317,00
2.321,00
09:31
Handelen
AstraZeneca PLC
6.436,00
+6,00
+0,09%
6.434,00
6.435,00
09:33
Handelen
Auto Trader Group PLC
547,20
-3,60
-0,65%
547,00
547,40
09:32
Handelen
Aviva PLC
422,60
+0,50
+0,12%
422,70
422,90
09:31
Handelen
BAE Systems PLC
514,40
-4,20
-0,81%
514,60
515,20
09:32
Handelen
Barclays PLC
155,88
+0,50
+0,32%
155,70
155,88
09:31
Handelen
Barratt Developments PLC
630,00
+1,40
+0,22%
630,00
630,40
09:33
Handelen
Berkeley Group Holdings PLC
3.839,00
+1,00
+0,03%
3.840,00
3.845,00
09:32
Handelen
BP PLC
520,70
-8,30
-1,57%
520,50
520,80
09:32
Handelen
British American Tobacco PLC
2.963,50
+39,50
+1,35%
2.963,00
2.964,50
09:33
Handelen
British Land Co PLC/The
539,20
+1,00
+0,19%
539,00
539,80
09:31
Handelen
BT Group PLC
190,03
+0,15
+0,08%
189,98
190,08
09:33
Handelen
Bunzl PLC
2.125,00
-31,00
-1,44%
2.124,00
2.126,00
09:33
Handelen
Burberry Group PLC
2.306,00
-32,00
-1,37%
2.305,00
2.307,00
09:33
Handelen
Carnival PLC
3.515,00
-38,00
-1,07%
3.512,00
3.516,00
09:32
Handelen
Centrica PLC
88,48
+0,64
+0,73%
88,50
88,56
09:32
Handelen
Coca-Cola HBC
2.712,00
-21,00
-0,77%
2.709,00
2.713,00
09:31
Handelen
Compass Group PLC
1.947,50
-12,00
-0,61%
1.947,00
1.948,00
09:33
Handelen
CRH PLC
2.654,00
-15,00
-0,56%
2.654,00
2.655,00
09:32
Handelen
Croda International PLC
4.830,00
-64,00
-1,31%
4.830,00
4.838,00
09:31
Handelen
DCC
6.876,00
-66,00
-0,95%
6.874,00
6.880,00
09:32
Handelen
Diageo PLC
3.419,00
-11,00
-0,32%
3.418,50
3.419,50
09:33
Handelen
Direct Line Insurance Group PLC
336,40
-0,30
-0,09%
336,20
336,50
09:31
Handelen
DS Smith PLC
363,20
-2,30
-0,63%
362,60
363,20
09:32
Handelen
Evraz
631,40
-17,20
-2,65%
631,60
632,60
09:32
Handelen
Experian PLC
2.381,00
-30,00
-1,24%
2.379,00
2.381,00
09:32
Handelen
Ferguson PLC
5.856,00
-80,00
-1,35%
5.856,00
5.858,00
09:33
Handelen
Flutter Entertainment PLC
76,54
-0,44
-0,57%
76,60
76,76
09:29
Handelen
Fresnillo PLC
873,20
-19,20
-2,15%
872,80
873,60
09:33
Handelen
GlaxoSmithKline PLC
1.656,40
+1,00
+0,06%
1.656,20
1.656,60
09:33
Handelen
Glencore PLC
269,30
-1,65
-0,61%
269,25
269,35
09:33
Handelen
Halma PLC
1.993,00
-15,00
-0,75%
1.992,50
1.994,00
09:33
Handelen
Hargreaves Lansdown PLC
2.044,00
-10,00
-0,49%
2.045,00
2.047,00
09:32
Handelen
Hiscox Ltd
1.729,00
-3,00
-0,17%
1.729,00
1.731,00
09:23
Handelen
HSBC Holdings PLC
665,10
+0,80
+0,12%
664,90
665,10
09:33
Handelen
Imperial Brands PLC
2.117,50
+25,00
+1,19%
2.117,00
2.118,00
09:33
Handelen
Informa PLC
834,20
-1,80
-0,22%
834,00
834,60
09:32
Handelen
InterContinental Hotels Group PLC
5.492,00
-74,00
-1,33%
5.485,00
5.493,00
09:31
Handelen
International Consolidated Airlines Group SA
464,90
+2,10
+0,45%
464,40
465,10
09:32
Handelen
Intertek Group PLC
5.491,00
-117,00
-2,09%
5.490,00
5.492,00
09:32
Handelen
ITV PLC
107,55
-0,50
-0,46%
107,45
107,55
09:32
Handelen
J Sainsbury PLC
199,40
-0,45
-0,23%
199,30
199,40
09:30
Handelen
JD Sports Fashion PLC
614,20
-3,80
-0,61%
615,20
615,80
09:32
Handelen
Johnson Matthey PLC
3.158,00
-42,00
-1,31%
3.159,00
3.162,00
09:31
Handelen
Just Eat PLC
621,40
-0,40
-0,06%
621,40
621,80
09:32
Handelen
Kingfisher PLC
222,20
+0,80
+0,36%
222,10
222,30
09:33
Handelen
Land Securities Group PLC
842,30
+0,30
+0,04%
842,00
842,60
09:33
Handelen
Legal & General Group PLC
271,00
-0,30
-0,11%
270,90
271,00
09:33
Handelen
Lloyds Banking Group PLC
57,63
+0,04
+0,07%
57,60
57,63
09:32
Handelen
London Stock Exchange Group PLC
5.740,00
-32,00
-0,55%
5.738,00
5.742,00
09:32
Handelen
Marks & Spencer Group PLC
204,70
-0,40
-0,20%
204,50
204,80
09:31
Handelen
Melrose Industries PLC
184,00
-2,95
-1,58%
183,30
183,55
09:29
Handelen
Micro Focus International PLC
1.673,00
-24,20
-1,43%
1.674,80
1.676,20
09:30
Handelen
Mondi PLC
1.776,00
-17,50
-0,98%
1.776,50
1.777,50
09:31
Handelen
National Grid PLC
831,30
+2,00
+0,24%
831,10
831,30
09:33
Handelen
Next PLC
5.424,00
-42,00
-0,77%
5.420,00
5.430,00
09:32
Handelen
NMC Health PLC
2.218,00
-73,00
-3,19%
2.215,00
2.218,00
09:31
Handelen
Ocado Group
1.138,50
-16,00
-1,39%
1.139,50
1.141,50
09:30
Handelen
Pearson PLC
881,00
-2,80
-0,32%
879,40
881,20
09:32
Handelen
Persimmon PLC
1.968,50
+20,50
+1,05%
1.968,00
1.970,00
09:33
Handelen
Phoenix Group Holdings PLC
709,80
-1,60
-0,22%
709,00
710,70
09:33
Handelen
Prudential PLC
1.730,00
-11,00
-0,63%
1.729,50
1.730,50
09:33
Handelen
Reckitt Benckiser Group PLC
6.692,00
+15,00
+0,22%
6.691,00
6.693,00
09:32
Handelen
RELX PLC
1.945,00
-21,50
-1,09%
1.945,00
1.946,00
09:32
Handelen
Rentokil Initial PLC
415,00
-4,70
-1,12%
415,00
415,40
09:32
Handelen
Rightmove PLC
514,90
-1,50
-0,29%
515,10
515,60
09:23
Handelen
Rio Tinto PLC
4.853,50
-18,00
-0,37%
4.853,50
4.854,50
09:33
Handelen
Rolls-Royce Holdings PLC
855,70
-15,30
-1,76%
855,20
855,80
09:32
Handelen
Royal Bank of Scotland Group PLC
229,35
+0,95
+0,42%
229,30
229,40
09:32
Handelen
Royal Dutch Shell PLC
2.535,00
-21,50
-0,84%
2.535,50
2.536,50
09:32
Handelen
Royal Dutch Shell PLC
2.541,75
-16,25
-0,64%
2.541,50
2.542,50
09:33
Handelen
RSA Insurance Group PLC
572,00
+0,80
+0,14%
571,60
572,00
09:32
Handelen
Sage Group PLC/The
805,00
-10,60
-1,30%
803,60
805,40
09:33
Handelen
Schroders PLC
2.968,00
-33,00
-1,10%
2.961,00
2.973,00
09:04
Handelen
Scottish Mortgage Investment Trust PLC
550,50
-7,00
-1,26%
548,00
552,00
09:24
Handelen
Segro PLC
755,80
-0,80
-0,11%
755,60
756,20
09:32
Handelen
Severn Trent PLC
2.002,00
0,00
0,00%
2.001,00
2.004,00
09:33
Handelen
Smith & Nephew PLC
1.745,50
-12,50
-0,71%
1.745,00
1.746,00
09:33
Handelen
Smiths Group PLC
1.582,50
-21,50
-1,34%
1.581,50
1.584,00
09:32
Handelen
Smurfit Kappa Group PLC
28,40
-0,36
-1,25%
28,40
28,46
09:33
Handelen
Spirax-Sarco Engineering PLC
8.710,00
-140,00
-1,58%
8.710,00
8.720,00
09:32
Handelen
SSE PLC
1.162,00
+9,50
+0,82%
1.161,50
1.162,50
09:33
Handelen
St James's Place PLC
1.112,00
-6,50
-0,58%
1.110,50
1.111,00
09:31
Handelen
Standard Chartered PLC
711,80
+1,20
+0,17%
711,60
712,00
09:33
Handelen
Standard Life Aberdeen PLC
302,50
+0,60
+0,20%
302,20
302,40
09:32
Handelen
Taylor Wimpey PLC
164,25
+0,60
+0,37%
164,35
164,60
09:32
Handelen
Tesco PLC
237,90
-0,40
-0,17%
237,90
238,10
09:30
Handelen
TUI
766,20
-17,00
-2,17%
765,20
766,60
09:30
Handelen
Unilever PLC
5.063,00
-10,00
-0,20%
5.063,00
5.065,00
09:32
Handelen
United Utilities Group PLC
749,60
-12,20
-1,60%
748,60
749,60
09:33
Handelen
Vodafone Group PLC
126,60
+0,60
+0,48%
126,54
126,64
09:33
Handelen
Whitbread PLC
4.842,00
-15,00
-0,31%
4.842,00
4.845,00
09:33
Handelen
Wm Morrison Supermarkets PLC
207,00
-0,50
-0,24%
206,80
207,10
09:33
Handelen
WPP PLC
938,80
-6,60
-0,70%
938,40
938,80
09:33
Handelen
FTSE 250
Naam
Huidig
Verschil
Bied
Laat
Datum
3i Infrastructure PLC
285,25
+0,25
+0,09%
283,00
286,00
09:10
Handelen
888 Holdings PLC
163,90
-0,20
-0,12%
160,00
162,80
09:26
Handelen
Aberforth Smaller Companies Trust PLC
1.184,00
0,00
0,00%
1.158,00
1.190,00
17 jul
Handelen
Acacia Mining PLC
180,60
-1,10
-0,61%
180,30
180,80
09:32
Handelen
AG Barr PLC
613,00
0,00
0,00%
613,00
615,00
09:10
Handelen
Aggreko PLC
803,20
-10,80
-1,33%
802,80
804,00
09:32
Handelen
AJ Bell PLC
425,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Alliance Trust PLC
823,00
0,00
0,00%
803,00
833,00
17 jul
Handelen
Amigo Holdings PLC
175,90
0,00
0,00%
170,60
177,00
17 jul
Handelen
Apax Global Alpha Ltd
151,50
0,00
0,00%
0,00
0,00
10 jul
Handelen
Ascential PLC
372,40
-3,60
-0,96%
371,20
373,20
09:32
Handelen
Ashmore Group PLC
518,00
-2,00
-0,38%
517,50
519,00
09:29
Handelen
Assura
64,60
+0,20
+0,31%
64,20
64,50
09:23
Handelen
Aston Martin Lagonda Global Holdings PLC
971,80
-5,80
-0,59%
967,20
971,40
09:32
Handelen
Avast PLC
0,00
0,00
0,00%
0,00
0,00
jan '01
Handelen
Avi Global Trust PLC
780,00
0,00
0,00%
765,00
796,00
15 jul
Handelen
B&M European Value Retail SA
353,10
-3,10
-0,87%
351,80
353,10
09:30
Handelen
Babcock International Group PLC
445,40
+2,80
+0,63%
444,20
445,30
09:32
Handelen
Baillie Gifford Japan Trust PLC/The
810,00
0,00
0,00%
779,00
813,00
17 jul
Handelen
Bakkavor Group PLC
110,20
0,00
0,00%
109,20
0,00
17 jul
Handelen
Balfour Beatty PLC
226,40
-1,60
-0,70%
225,80
226,80
09:19
Handelen
Bank of Georgia Group PLC
1.612,00
0,00
0,00%
1.602,00
1.620,00
17 jul
Handelen
Bankers Investment Trust PLC/The
962,00
0,00
0,00%
935,00
971,00
17 jul
Handelen
BBA Aviation PLC
284,80
-1,40
-0,49%
284,00
285,20
09:31
Handelen
BBGI SICAV SA/Fund
152,75
0,00
0,00%
152,50
153,00
17 jul
Handelen
BCA Marketplace
243,20
-0,80
-0,33%
243,20
243,60
09:21
Handelen
Beazley PLC
546,00
-1,00
-0,18%
545,00
547,50
09:22
Handelen
Bellway PLC
2.850,00
+7,00
+0,25%
2.846,00
2.855,00
09:33
Handelen
Big Yellow Group PLC
1.031,00
-2,00
-0,19%
1.025,00
1.034,00
09:16
Handelen
BlackRock Smaller Cos Trust PLC
1.412,00
0,00
0,00%
1.356,00
1.422,00
16 jul
Handelen
BMO Commercial Property Trust
118,20
0,00
0,00%
0,00
132,00
17 jul
Handelen
Bodycote PLC
751,50
-7,50
-0,99%
744,00
754,50
09:20
Handelen
Bovis Homes Group PLC
1.046,00
-1,50
-0,14%
1.053,00
1.057,00
09:16
Handelen
Brewin Dolphin Holdings PLC
314,80
0,00
0,00%
305,60
312,20
17 jul
Handelen
Britvic PLC
874,00
-1,50
-0,17%
872,50
875,00
09:29
Handelen
BTG PLC
837,00
0,00
0,00%
836,50
837,50
09:05
Handelen
Cairn Energy PLC
159,60
-1,60
-0,99%
159,30
159,80
09:31
Handelen
Caledonia Investments PLC
3.075,00
0,00
0,00%
3.010,00
3.125,00
17 jul
Handelen
Capita PLC
114,20
+0,20
+0,18%
114,20
114,50
09:32
Handelen
Capital & Counties Properties PLC
217,90
-0,10
-0,05%
216,50
217,40
09:19
Handelen
Card Factory PLC
173,80
+1,40
+0,81%
169,50
173,60
09:20
Handelen
Centamin PLC
114,70
+0,25
+0,22%
114,55
114,80
09:27
Handelen
Charter Court Financial Services Group PLC
294,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Cineworld Group PLC
250,50
-0,90
-0,36%
250,20
250,50
09:32
Handelen
City of London Investment Trust PLC/The
427,00
-2,00
-0,47%
425,50
428,50
09:00
Handelen
Clarkson PLC
2.620,00
0,00
0,00%
2.565,00
2.665,00
17 jul
Handelen
Close Brothers Group PLC
1.437,00
+4,00
+0,28%
1.435,00
1.438,00
09:31
Handelen
CLS Holdings PLC
225,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Coats Group PLC
80,95
-0,95
-1,16%
81,05
81,50
09:15
Handelen
Cobham PLC
117,05
-0,80
-0,68%
116,55
117,00
09:32
Handelen
Computacenter PLC
1.318,00
+7,00
+0,53%
1.308,00
1.316,00
09:17
Handelen
ContourGlobal PLC
178,40
0,00
0,00%
170,00
0,00
17 jul
Handelen
ConvaTec Group PLC
150,05
+0,30
+0,20%
149,70
150,30
09:29
Handelen
Countryside Properties PLC
292,20
+0,60
+0,21%
292,00
294,20
09:10
Handelen
Cranswick PLC
2.482,00
-38,00
-1,51%
2.472,00
2.482,00
09:20
Handelen
Crest Nicholson Holdings plc
356,60
+1,00
+0,28%
356,00
358,20
09:08
Handelen
CYBG PLC
195,30
-1,90
-0,96%
194,95
195,50
09:32
Handelen
Daejan Holdings PLC
5.640,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Dechra Pharmaceuticals PLC
2.902,00
+10,00
+0,35%
2.896,00
2.910,00
09:32
Handelen
Derwent London PLC
3.076,00
-6,00
-0,19%
3.064,00
3.076,00
09:21
Handelen
Diploma PLC
1.462,00
-6,00
-0,41%
1.449,00
1.458,00
09:15
Handelen
Dixons Carphone PLC
120,00
-2,33
-1,90%
119,15
120,75
09:32
Handelen
Domino's Pizza Group PLC
260,10
+0,80
+0,31%
259,50
260,40
09:29
Handelen
Dron Capital - Vietnam Enterprise Investment...
455,50
0,00
0,00%
447,00
464,00
17 jul
Handelen
Drax Group PLC
277,20
-0,20
-0,07%
276,00
277,80
09:10
Handelen
Dunelm Group PLC
884,00
+11,00
+1,26%
883,50
886,00
09:23
Handelen
easyJet PLC
1.070,00
+33,50
+3,23%
1.069,50
1.071,00
09:33
Handelen
Edinburgh Investment Trust PLC/The
587,00
0,00
0,00%
579,00
592,00
17 jul
Handelen
EI Group PLC
285,60
+79,80
+38,78%
285,60
285,80
09:30
Handelen
Electrocomponents PLC
592,60
-2,40
-0,40%
590,00
591,00
09:27
Handelen
Elementis PLC
131,90
0,00
0,00%
129,10
131,30
17 jul
Handelen
Energean Oil & Gas PLC
971,00
-7,50
-0,77%
967,00
972,00
09:31
Handelen
Entertainment One Ltd
423,00
+0,60
+0,14%
424,20
425,00
09:32
Handelen
Equiniti Group PLC
219,40
-0,60
-0,27%
215,80
219,20
09:13
Handelen
Essentra PLC
421,20
0,00
0,00%
420,20
431,80
17 jul
Handelen
Euromoney Institutional Investor PLC
1.310,00
0,00
0,00%
1.296,00
1.324,00
17 jul
Handelen
F&C Investment Trust PLC
715,00
-6,00
-0,83%
711,00
718,00
09:18
Handelen
FDM Group Holdings
907,00
0,00
0,00%
880,00
914,00
17 jul
Handelen
Ferrexpo PLC
269,40
0,00
0,00%
266,90
298,50
17 jul
Handelen
Fidelity China Special Situations PLC
223,50
0,00
0,00%
218,00
223,00
16 jul
Handelen
Fidelity European Values PLC
253,50
0,00
0,00%
250,00
252,50
17 jul
Handelen
Fidelity Special Values PLC
263,00
0,00
0,00%
261,00
263,00
17 jul
Handelen
Finsbury Growth & Income Trust
934,00
-5,00
-0,53%
932,00
944,00
09:15
Handelen
Firstgroup PLC
107,50
0,00
0,00%
106,50
108,40
17 jul
Handelen
Funding Circle Holdings PLC
124,60
0,00
0,00%
0,00
0,00
17 jul
Handelen
Future PLC
987,00
-8,00
-0,80%
977,00
983,00
09:04
Handelen
G4S PLC
192,75
-1,35
-0,70%
192,55
192,80
09:32
Handelen
Galliford Try PLC
622,00
-8,00
-1,27%
620,50
623,50
09:27
Handelen
Games Workshop Group PLC
4.716,00
-34,00
-0,72%
4.686,00
4.728,00
09:22
Handelen
GCP Infrastructure Investments Ltd
127,80
0,00
0,00%
0,00
128,00
17 jul
Handelen
Genesis Emerging Markets Fund Ltd
776,00
0,00
0,00%
762,00
779,00
17 jul
Handelen
Genus PLC
2.616,00
0,00
0,00%
2.596,00
2.662,00
17 jul
Handelen
Go-Ahead Group PLC/The
2.200,00
0,00
0,00%
2.170,00
2.202,00
17 jul
Handelen
Grafton Group PLC
756,25
-4,00
-0,53%
758,50
765,00
09:10
Handelen
Grainger PLC
239,20
-0,80
-0,33%
239,00
240,20
09:23
Handelen
Great Portland Estates PLC
689,80
0,00
0,00%
688,20
690,40
09:15
Handelen
Greencoat UK Wind PLC/Funds
141,80
0,00
0,00%
141,80
142,20
17 jul
Handelen
Greencore Group PLC
226,20
+0,40
+0,18%
224,40
224,80
09:11
Handelen
Greene King PLC
650,60
+4,00
+0,62%
648,80
651,00
09:32
Handelen
Greggs PLC
2.438,00
-40,00
-1,61%
2.432,00
2.442,00
09:31
Handelen
GVC Holdings PLC
595,00
-7,80
-1,29%
594,00
595,40
09:32
Handelen
Hammerson PLC
277,70
+1,60
+0,58%
277,20
277,80
09:33
Handelen
HarbourVest Global Private Equity Ltd
1.702,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Hastings Group Holdings PLC
193,90
-2,30
-1,17%
194,80
195,80
09:13
Handelen
Hays PLC
146,70
-1,00
-0,68%
146,40
146,60
09:32
Handelen
Herald Investment Trust PLC
1.286,00
0,00
0,00%
1.252,00
1.312,00
12 jul
Handelen
HgCapital Trust PLC/Fund
220,00
0,00
0,00%
214,50
224,00
15 jul
Handelen
Hicl Infrastructure PLC
157,80
0,00
0,00%
157,00
158,20
17 jul
Handelen
Hikma Pharmaceuticals PLC
1.803,50
-3,50
-0,19%
1.800,00
1.809,00
09:31
Handelen
Hill & Smith Holdings PLC
1.169,00
0,00
0,00%
1.163,00
1.184,00
17 jul
Handelen
Hilton Food Group PLC
944,00
0,00
0,00%
0,00
954,00
17 jul
Handelen
Hochschild Mining PLC
206,00
+4,40
+2,18%
201,40
206,40
09:20
Handelen
HomeServe PLC
1.137,00
-18,00
-1,56%
1.137,00
1.138,00
09:31
Handelen
Howden Joinery Group PLC
493,00
-4,30
-0,86%
492,90
493,70
09:32
Handelen
Hunting PLC
525,50
+0,50
+0,10%
523,50
529,00
09:23
Handelen
Ibstock
237,00
+0,60
+0,25%
234,40
236,40
09:05
Handelen
IG Group Holdings PLC
601,40
-1,00
-0,17%
600,20
601,40
09:26
Handelen
IMI PLC
1.002,00
-14,00
-1,38%
997,40
1.000,00
09:30
Handelen
Inchcape PLC
600,50
-2,00
-0,33%
600,50
601,50
09:30
Handelen
Inmarsat PLC
560,20
-3,00
-0,53%
560,60
562,00
09:11
Handelen
IntegraFin Holdings PLC
383,00
0,00
0,00%
382,00
0,00
17 jul
Handelen
Intermediate Capital Group PLC
1.361,00
-8,00
-0,58%
1.360,00
1.363,00
09:32
Handelen
International Public Partnerships Ltd
153,40
-0,40
-0,26%
153,20
154,20
09:20
Handelen
Intu Properties PLC
78,00
-0,10
-0,13%
77,90
78,50
09:28
Handelen
Investec PLC
505,20
-1,20
-0,24%
504,20
505,20
09:17
Handelen
IP Group PLC
70,70
0,00
0,00%
71,20
73,20
17 jul
Handelen
IWG PLC
359,80
-1,10
-0,30%
359,70
360,00
09:31
Handelen
J D Wetherspoon PLC
1.473,50
+7,50
+0,51%
1.472,00
1.475,00
09:28
Handelen
James Fisher & Sons PLC
1.996,00
+14,00
+0,71%
1.980,00
2.045,00
09:00
Handelen
John Laing Group
383,80
-2,00
-0,52%
382,40
386,00
09:30
Handelen
John Wood Group PLC
509,20
-9,60
-1,85%
509,00
509,80
09:32
Handelen
JPMorgan American Investment Trust plc
481,50
0,00
0,00%
468,50
479,00
17 jul
Handelen
JPMorgan Emerging Markets Investment Trust plc
1.046,00
0,00
0,00%
1.020,00
1.058,00
17 jul
Handelen
JPMorgan Indian Investment Trust plc
776,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
JPMorgan Japanese Investment Trust plc
439,00
0,00
0,00%
0,00
0,00
16 jul
Handelen
Jupiter European Opportunities Trust PLC
847,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Jupiter Fund Management PLC
379,10
-4,00
-1,04%
377,80
379,20
09:32
Handelen
Kainos Group
616,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
KAZ Minerals PLC
548,40
-5,40
-0,98%
546,80
548,40
09:31
Handelen
Lancashire Holdings Ltd
706,00
-0,50
-0,07%
701,50
706,50
09:19
Handelen
Law Debenture Corp PLC/fund
596,00
0,00
0,00%
574,00
598,00
16 jul
Handelen
LondonMetric Property PLC
207,60
+0,60
+0,29%
207,40
207,80
09:14
Handelen
Man Group PLC/Jersey
164,00
-1,50
-0,91%
163,55
164,35
09:31
Handelen
Marshalls
639,00
-3,50
-0,54%
638,00
643,00
09:32
Handelen
Marston's PLC
121,50
+1,30
+1,08%
120,80
121,70
09:26
Handelen
McCarthy & Stone PLC
140,00
0,00
0,00%
137,60
142,90
17 jul
Handelen
Mediclinic International PLC
334,80
-0,90
-0,27%
333,60
334,70
09:19
Handelen
Meggitt PLC
551,20
-7,00
-1,25%
550,20
551,20
09:32
Handelen
Mercantile Investment Trust PLC
201,00
0,00
0,00%
196,20
204,50
17 jul
Handelen
Merlin Entertainments PLC
449,50
-0,20
-0,04%
449,30
449,80
09:31
Handelen
Metro Bank
465,20
-9,60
-2,02%
466,00
469,00
09:20
Handelen
Millennium & Copthorne Hotels PLC
682,50
0,00
0,00%
680,00
685,00
17 jul
Handelen
Mitchells & Butlers PLC
307,00
+10,00
+3,37%
306,50
308,50
09:32
Handelen
Moneysupermarket.com Group PLC
390,60
-9,80
-2,45%
390,00
391,20
09:33
Handelen
Monks Investment Trust PLC/The
936,00
-6,00
-0,64%
933,00
941,00
09:20
Handelen
Morgan Advanced Materials PLC
251,20
-5,40
-2,10%
249,80
253,60
09:30
Handelen
Murray International Trust PLC
1.175,00
0,00
0,00%
1.156,00
1.182,00
17 jul
Handelen
National Express Group PLC
409,00
+1,40
+0,34%
406,60
411,40
09:25
Handelen
NB Global Floating Rate Income Fund Ltd
90,40
0,00
0,00%
88,10
91,50
15 jul
Handelen
Network International Holdings PLC
589,50
-4,50
-0,76%
589,00
592,00
09:30
Handelen
NewRiver REIT
165,00
+2,00
+1,23%
164,40
165,00
09:21
Handelen
NextEnergy Solar Fund Ltd
120,25
0,00
0,00%
117,00
0,00
17 jul
Handelen
OneSavings Bank PLC
356,80
-2,40
-0,67%
356,40
358,00
09:33
Handelen
Pagegroup PLC
440,60
-0,40
-0,09%
440,60
442,40
09:30
Handelen
Pantheon International PLC/The Fund
2.325,00
0,00
0,00%
2.245,00
2.370,00
17 jul
Handelen
Paragon Banking Group PLC
450,00
+1,40
+0,31%
445,60
450,80
09:32
Handelen
PayPoint PLC
917,00
0,00
0,00%
880,00
921,00
17 jul
Handelen
Pennon Group PLC
733,00
-0,40
-0,05%
731,80
734,00
09:32
Handelen
Perpetual Income and Growth Investment Trust...
313,50
0,00
0,00%
308,50
320,50
17 jul
Handelen
Pershing Square Holdings Ltd/Fund
1.468,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Personal Assets Trust PLC/Fund
42.400,00
0,00
0,00%
41.500,00
43.250,00
17 jul
Handelen
Petrofac Ltd
408,35
-5,35
-1,29%
405,10
407,80
09:26
Handelen
Pets at Home Group Plc
199,95
-0,85
-0,42%
199,30
201,00
09:20
Handelen
Playtech Plc
447,10
-3,55
-0,79%
446,40
448,00
09:14
Handelen
Plus500 Ltd
643,60
0,00
0,00%
632,00
646,40
09:25
Handelen
Polar Capital Technology Trust PLC
1.395,00
0,00
0,00%
1.354,00
1.412,00
17 jul
Handelen
Polymetal International PLC
996,60
+1,80
+0,18%
997,00
998,20
09:32
Handelen
Polypipe Group plc
424,00
0,00
0,00%
421,40
0,00
17 jul
Handelen
Premier Oil PLC
77,17
-1,05
-1,34%
76,98
77,50
09:31
Handelen
Primary Health Properties PLC
137,00
0,00
0,00%
135,40
139,20
17 jul
Handelen
Provident Financial PLC
397,80
+1,90
+0,48%
395,10
397,60
09:29
Handelen
PZ Cussons PLC
219,50
0,00
0,00%
216,00
220,50
17 jul
Handelen
QinetiQ Group PLC
279,40
-1,60
-0,57%
278,60
279,60
09:29
Handelen
Quilter PLC
147,25
-0,35
-0,24%
146,45
147,70
09:20
Handelen
Rank Group PLC
158,00
0,00
0,00%
153,40
161,60
17 jul
Handelen
Rathbone Brothers PLC
2.140,00
0,00
0,00%
2.130,00
2.150,00
17 jul
Handelen
Redrow PLC
552,00
-3,00
-0,54%
552,00
555,00
09:25
Handelen
Renewables Infrastructure Group Ltd/The
132,20
-0,80
-0,60%
132,20
132,40
09:18
Handelen
Renishaw PLC
3.800,00
+10,00
+0,26%
3.782,00
3.804,00
09:21
Handelen
Restaurant Group PLC/The
142,00
-1,00
-0,70%
142,30
143,50
09:29
Handelen
Rhi Magnesita NV
4.549,00
-21,00
-0,46%
4.524,00
4.554,00
09:15
Handelen
RIT Capital Partners PLC/Fund
2.110,00
0,00
0,00%
2.105,00
2.130,00
17 jul
Handelen
Riverstone Energy Ltd
852,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Rotork PLC
303,10
-5,20
-1,69%
302,70
303,40
09:32
Handelen
Royal Mail PLC
218,10
-1,20
-0,55%
218,00
218,20
09:32
Handelen
RPC Group PLC
792,40
0,00
0,00%
0,00
0,00
28 jun
Handelen
Sabre Insurance Group PLC
287,50
0,00
0,00%
287,00
0,00
17 jul
Handelen
Safestore Holdings PLC
636,00
-6,00
-0,93%
639,00
641,50
09:03
Handelen
Sanne Group PLC
731,00
-2,00
-0,27%
720,00
727,00
09:21
Handelen
Savills PLC
915,50
+1,00
+0,11%
909,50
913,50
09:07
Handelen
Schroder AsiaPacific Fund PLC
468,00
0,00
0,00%
457,00
476,00
16 jul
Handelen
Scottish Investment Trust PLC
840,00
0,00
0,00%
816,00
849,00
16 jul
Handelen
Senior
209,00
0,00
0,00%
204,00
210,40
17 jul
Handelen
Sequoia Economic Infrastructure Income Fund Ltd
114,80
0,00
0,00%
114,80
115,20
17 jul
Handelen
Serco Group PLC
143,20
0,00
0,00%
141,90
145,30
17 jul
Handelen
Shaftesbury PLC
816,50
-1,50
-0,18%
816,00
822,50
09:23
Handelen
SIG PLC
126,70
-0,80
-0,63%
127,00
127,90
09:19
Handelen
Sirius Minerals PLC
15,99
-0,06
-0,37%
15,70
15,87
09:14
Handelen
Smithson Investment Trust PLC
1.260,00
0,00
0,00%
0,00
0,00
17 jul
Handelen
Softcat
931,00
-9,00
-0,96%
925,50
934,00
09:33
Handelen
Sophos Group PLC
441,35
-6,55
-1,46%
440,00
441,00
09:30
Handelen
Spectris PLC
2.706,00
-32,00
-1,17%
2.694,00
2.714,00
09:33
Handelen
Spirent Communications PLC
162,00
0,00
0,00%
162,00
163,00
09:25
Handelen
Sports Direct International PLC
232,40
0,00
0,00%
230,40
233,40
17 jul
Handelen
SSP Group Plc
684,00
-2,00
-0,29%
682,00
684,00
09:25
Handelen
St Modwen Properties PLC
416,50
-0,50
-0,12%
409,00
412,50
09:14
Handelen
Stagecoach Group PLC
134,00
+0,40
+0,30%
133,00
133,50
09:15
Handelen
Syncona Ltd
234,75
+0,75
+0,32%
228,50
0,00
09:05
Handelen
Synthomer PLC
340,20
0,00
0,00%
338,80
340,80
17 jul
Handelen
TalkTalk Telecom Group PLC
108,40
-0,60
-0,55%
107,90
109,50
09:29
Handelen
Tate & Lyle PLC
753,80
-1,40
-0,19%
753,20
754,80
09:23
Handelen
TBC Bank Group PLC
1.544,00
0,00
0,00%
0,00
1.700,00
17 jul
Handelen
Ted Baker PLC
837,50
0,00
0,00%
800,00
1.008,00
17 jul
Handelen
Telecom Plus PLC
1.348,00
0,00
0,00%
1.328,00
1.368,00
17 jul
Handelen
Temple Bar Investment Trust PLC/Fund
1.258,00
0,00
0,00%
1.220,00
1.270,00
15 jul
Handelen
Templeton Emerging Markets Investment Trust PLC
808,00
-11,00
-1,34%
809,00
819,00
09:05
Handelen
TI Fluid Systems PLC
190,40
0,00
0,00%
0,00
0,00
17 jul
Handelen
TP ICAP PLC
322,10
0,00
0,00%
320,70
321,70
17 jul
Handelen
TR Property Investment Trust PLC - Ordinary ...
419,00
0,00
0,00%
410,50
419,50
17 jul
Handelen
Travis Perkins PLC
1.273,50
-2,50
-0,20%
1.271,00
1.274,00
09:32
Handelen
Tritax Big Box REIT PLC
159,40
+0,30
+0,19%
159,10
159,60
09:16
Handelen
Tullow Oil PLC
199,45
-2,55
-1,26%
199,45
199,80
09:33
Handelen
UDG Healthcare PLC
787,50
-2,50
-0,32%
786,00
789,00
09:33
Handelen
UK Commercial Property REIT Ltd
88,90
+0,20
+0,23%
87,70
88,90
09:15
Handelen
Ultra Electronics Holdings PLC
1.720,00
-10,00
-0,58%
1.704,00
1.725,00
09:22
Handelen
UNITE Group PLC/The
1.047,00
+4,00
+0,38%
1.046,00
1.050,00
09:23
Handelen
Vesuvius PLC
516,50
-4,00
-0,77%
511,00
514,50
09:22
Handelen
Victrex PLC
1.975,00
-16,00
-0,80%
1.972,00
1.976,00
09:31
Handelen
VinaCapital Vietnam Opportunity Fund Ltd
344,00
0,00
0,00%
0,00
349,00
17 jul
Handelen
Vivo Energy PLC
123,20
0,00
0,00%
117,20
0,00
17 jul
Handelen
Weir Group PLC/The
1.444,50
-25,00
-1,70%
1.445,00
1.446,50
09:32
Handelen
WH Smith PLC
2.084,00
-6,00
-0,29%
2.086,00
2.092,00
09:20
Handelen
William Hill PLC
160,35
-1,20
-0,74%
159,20
159,75
09:31
Handelen
Witan Investment Trust PLC
219,50
-1,50
-0,68%
219,00
224,00
09:32
Handelen
Wizz Air Holdings Plc
3.589,00
+4,00
+0,11%
3.582,00
3.603,00
09:15
Handelen
Woodford Patient Capital Trust
55,40
0,00
0,00%
53,60
55,90
17 jul
Handelen
Workspace Group PLC
874,50
0,00
0,00%
858,00
877,00
17 jul
Handelen
Worldwide Healthcare Trust PLC/Fund
2.760,00
0,00
0,00%
2.705,00
2.800,00
17 jul
Handelen
FTSE AIM
Naam
Huidig
Verschil
Bied
Laat
Datum
1pm Plc
27,00
0,00
0,00%
26,50
27,50
09:00
Handelen
1Spatial
30,00
0,00
0,00%
28,00
32,00
09:00
Handelen
7digital Group
0,24
+0,06
+33,39%
0,24
0,25
09:33
Handelen
Abcam Plc
1.390,00
+12,00
+0,87%
1.387,00
1.391,00
09:31
Handelen
Access Intelligence Plc
59,00
0,00
0,00%
57,00
61,00
09:00
Handelen
Accesso Technology
750,00
+10,00
+1,35%
730,00
760,00
09:05
Handelen
Accsys Technologies Plc
113,01
+1,51
+1,35%
111,00
113,50
09:06
Handelen
Active Energy Group
0,45
+0,01
+1,12%
0,44
0,46
09:30
Handelen
ADEPT TECH.
334,00
0,00
0,00%
328,00
340,00
09:00
Handelen
ADEPT4
0,35
0,00
0,00%
0,30
0,40
09:00
Handelen
Advanced Medical Solutions
282,50
-7,50
-2,59%
282,00
294,50
09:20
Handelen
ADVFN Plc
28,50
0,00
0,00%
25,00
32,00
09:00
Handelen
Aeorema Communications
30,95
+4,95
+19,04%
30,00
32,00
09:19
Handelen
AFC Energy Plc
4,80
+0,04
+0,73%
4,55
4,98
09:09
Handelen
Agriterra Ltd
5,96
-0,84
-12,35%
5,60
8,00
17 jul
Handelen
Airea Plc
54,00
0,00
0,00%
52,00
56,00
09:00
Handelen
Akers Biosciences Inc
55,00
-2,50
-4,35%
0,00
0,00
28 mrt
Handelen
Alexander Mining Plc
0,05
+0,01
+28,57%
0,04
0,05
09:23
Handelen
All Leisure Group Plc
2,00
+0,25
+14,29%
0,00
0,00
jun '16
Handelen
Allergy Therapeutics Plc
11,70
-0,05
-0,43%
11,50
12,00
09:02
Handelen
Alliance Pharma Plc
68,36
+1,16
+1,72%
67,10
68,60
09:26
Handelen
Alternative Networks Plc
333,50
0,00
0,00%
0,00
0,00
dec '16
Handelen
Altona Resources Ltd
18,00
0,00
0,00%
0,00
0,00
20 feb
Handelen
ALTYN
0,44
-0,02
-3,90%
0,44
0,48
09:00
Handelen
Amara Mining
16,97
-0,28
-1,65%
0,00
0,00
apr '16
Handelen
Ambrian plc
1,30
-0,20
-13,33%
0,00
0,00
dec '17
Handelen
Amerisur Resources
12,00
0,00
0,00%
11,80
12,02
09:24
Handelen
Amiad Water Systems
224,00
0,00
0,00%
216,00
232,00
09:00
Handelen
Amino Technologies Plc
125,00
0,00
0,00%
122,00
128,00
09:00
Handelen
Andrews Sykes Group Plc
740,00
0,00
0,00%
710,00
770,00
09:00
Handelen
Angle Plc
66,30
+0,30
+0,45%
65,00
67,00
09:31
Handelen
Anglo Asian Mining Plc
125,25
+3,25
+2,66%
125,00
128,00
09:28
Handelen
AorTech International Plc
52,50
0,00
0,00%
50,00
55,00
09:00
Handelen
APC Technology
8,43
-0,07
-0,84%
8,00
9,00
09:17
Handelen
Arbuthnot Banking Group Plc
1.395,00
+35,00
+2,57%
1.320,00
1.400,00
17 jul
Handelen
Arcontech Group Plc
166,00
0,00
0,00%
165,00
167,00
09:00
Handelen
Arden Partners Ltd
17,00
0,00
0,00%
16,00
18,00
09:00
Handelen
Arian Silver Corp
0,17
-0,01
-2,86%
0,00
0,00
19 okt
Handelen
Ariana Resources Plc
2,26
-0,04
-1,70%
2,25
2,35
09:06
Handelen
Armadale Capital
1,10
+0,03
+2,33%
1,05
1,10
09:17
Handelen
Artilium Plc
22,80
0,00
0,00%
0,00
0,00
28 sep
Handelen
Ascent Resources Plc
0,28
0,00
0,00%
0,25
0,30
09:00
Handelen
Ashley House Plc
8,15
0,00
0,00%
7,80
8,50
09:00
Handelen
ASOS Plc
2.396,00
-347,00
-12,65%
2.394,00
2.398,00
09:33
Handelen
ATALAYA MINING
207,00
-2,00
-0,96%
204,00
210,00
09:00
Handelen
Augean Plc
118,75
+0,75
+0,64%
116,00
120,00
09:24
Handelen
Aukett Swanke Group
1,63
0,00
0,00%
1,50
1,75
09:00
Handelen
Aurum Mining Plc
7,63
0,00
0,00%
0,00
0,00
jan '17
Handelen
Avanti Communications Group Plc
1,72
+0,07
+4,08%
1,51
1,80
17 jul
Handelen
Avesco Group Plc
645,46
-4,54
-0,70%
0,00
0,00
dec '16
Handelen
Avingtrans Plc
236,20
-2,30
-0,96%
235,00
242,00
09:00
Handelen
Avocet Mining Plc
11,62
-1,48
-11,30%
0,00
0,00
30 apr
Handelen
B.P. Marsh & Partners Plc
286,00
0,00
0,00%
282,00
290,00
09:00
Handelen
Bango Plc
101,00
-0,50
-0,49%
100,00
103,00
09:28
Handelen
Baron Oil
0,08
-0,01
-6,25%
0,08
0,09
09:05
Handelen
Begbies Traynor Plc
80,32
-2,68
-3,23%
80,00
82,00
09:29
Handelen
Beowulf Mining Plc
6,63
0,00
0,00%
6,50
6,75
09:00
Handelen
Best of the Best Plc
290,00
0,00
0,00%
280,00
300,00
09:00
Handelen
Bezant Resources Plc
0,09
0,00
0,00%
0,08
0,10
09:00
Handelen
Billing Services Group Ltd
1,85
0,00
0,00%
1,70
2,00
09:00
Handelen
BMR GROUP
1,95
+0,05
+2,53%
0,00
0,00
feb '18
Handelen
Bond International Software Plc
122,55
-1,45
-1,17%
0,00
0,00
dec '16
Handelen
Borders & Southern Petroleum Plc
1,55
-0,01
-0,58%
1,55
1,75
17 jul
Handelen
BOS GLB HLDGS
0,65
-0,13
-16,13%
0,00
0,00
dec '17
Handelen
BowLeven Plc
11,55
-0,28
-2,33%
11,80
12,65
09:00
Handelen
Brady Plc
56,75
0,00
0,00%
56,00
57,50
09:00
Handelen
Byotrol Plc
2,16
0,00
0,00%
2,14
2,18
09:00
Handelen
Cape Plc
262,25
-0,88
-0,33%
0,00
0,00
okt '17
Handelen
Cap-XX Ltd
4,35
-0,05
-1,14%
4,30
4,50
09:00
Handelen
Caretech Holdings Plc
378,00
0,00
0,00%
373,00
377,00
17 jul
Handelen
CELLO HEALTH
124,00
+5,00
+4,20%
119,00
124,00
09:20
Handelen
Cenkos Securities Plc
49,65
+0,15
+0,30%
49,00
50,00
09:14
Handelen
Ceres Power Holdings Plc
186,20
+1,70
+0,92%
183,50
185,50
09:30
Handelen
Chamberlin
38,00
0,00
0,00%
33,00
43,00
09:00
Handelen
CHARACTER GRP.
580,00
0,00
0,00%
570,00
590,00
09:00
Handelen
Charlemagne Capital Ltd
13,75
0,00
0,00%
0,00
0,00
dec '16
Handelen
China Nonferrous Gold Ltd
5,45
+0,32
+6,16%
4,54
5,95
09:18
Handelen
Christie Group Plc
97,50
0,00
0,00%
94,00
101,00
09:00
Handelen
Churchill China Plc
1.595,00
0,00
0,00%
1.560,00
1.630,00
09:00
Handelen
Churchill Mining Plc
36,50
-1,25
-3,31%
0,00
0,00
dec '16
Handelen
City Of London Investment Group Plc
428,80
+4,80
+1,13%
418,00
429,00
17 jul
Handelen
Clear Leisure
0,31
0,00
0,00%
0,30
0,32
09:00
Handelen
cloudBuy
1,98
0,00
0,00%
1,85
2,10
09:00
Handelen
Coal of Africa
42,00
-1,50
-3,45%
0,00
0,00
dec '17
Handelen
Cohort Plc
445,00
0,00
0,00%
440,00
450,00
09:00
Handelen
Concurrent Technologies Plc
73,00
0,00
0,00%
71,00
75,00
09:00
Handelen
Conroy Gold & Natural Resources Plc
4,70
0,00
0,00%
4,60
4,80
09:00
Handelen
Conygar Investment Co Plc
142,50
0,00
0,00%
140,00
145,00
09:00
Handelen
Corero Network Security
7,12
-0,01
-0,07%
7,00
7,25
09:12
Handelen
Craneware Plc
1.960,00
-15,00
-0,76%
1.960,00
2.000,00
09:26
Handelen
Crawshaw Group Plc
1,78
-0,22
-10,88%
0,00
0,00
30 okt
Handelen
Croma Security Solutions
100,00
+1,00
+1,01%
96,00
102,00
09:00
Handelen
Cropper (James)
1.150,00
+50,00
+4,55%
1.050,00
1.150,00
09:20
Handelen
CVS Group Plc
791,45
+10,45
+1,34%
786,50
792,00
09:32
Handelen
CYANCONNODE
5,34
-0,16
-2,91%
5,30
5,70
09:13
Handelen
Cyprotex
159,10
-1,40
-0,87%
0,00
0,00
dec '16
Handelen
Daniel Stewart Securities Plc
1,20
0,00
0,00%
0,00
0,00
jan '16
Handelen
Dart Group Plc
781,00
+7,00
+0,90%
778,00
780,50
09:30
Handelen
DCD Media Plc
275,00
0,00
0,00%
250,00
300,00
09:00
Handelen
DDD Group Plc
0,10
-0,20
-66,67%
0,00
0,00
jul '16
Handelen
Deltex Medical Group Plc
1,53
0,00
0,00%
1,50
1,55
09:00
Handelen
Densitron Technologies Plc
10,75
+0,00
+0,03%
0,00
0,00
nov '15
Handelen
Distil
1,15
0,00
0,00%
1,05
1,25
09:00
Handelen
DODS GROUP
7,50
0,00
0,00%
7,00
8,00
09:00
Handelen
Dolphin Capital Investors
5,05
0,00
0,00%
4,90
5,20
09:00
Handelen
Driver Group Plc
60,50
0,00
0,00%
57,00
64,00
09:00
Handelen
Earthport Plc
36,90
-0,80
-2,12%
0,00
0,00
05 jun
Handelen
Eastern European Property Fund Ltd
28,50
0,00
0,00%
0,00
0,00
apr '18
Handelen
Ebiquity Plc
55,50
0,00
0,00%
54,00
57,00
09:00
Handelen
Eckoh Plc
50,00
+0,50
+1,01%
49,00
50,00
09:05
Handelen
Eco Animal Health Group Plc
382,00
-8,00
-2,05%
380,00
400,00
09:00
Handelen
EG Solutions Plc
111,75
-0,38
-0,33%
0,00
0,00
nov '17
Handelen
Egdon Resources
4,40
0,00
0,00%
4,30
4,50
09:00
Handelen
EKF Diagnostics Holdings Plc
35,00
-0,25
-0,71%
35,00
35,50
17 jul
Handelen
Elecosoft
78,50
0,00
0,00%
77,00
80,00
09:00
Handelen
Elektron Plc
51,00
0,00
0,00%
50,00
52,00
09:00
Handelen
Empresaria Group Plc
68,50
0,00
0,00%
67,00
70,00
09:00
Handelen
Empyrean Energy
8,70
0,00
0,00%
8,40
9,00
09:00
Handelen
Energy Technique Plc
335,00
0,00
0,00%
0,00
0,00
dec '15
Handelen
Ensor Holdings Plc
53,10
-2,40
-4,32%
0,00
0,00
jan '17
Handelen
Entertainment One
423,00
+1,40
+0,33%
424,20
425,00
09:32
Handelen
Eurasia Mining Plc
0,47
0,00
0,00%
0,46
0,48
09:00
Handelen
Europa Oil & Gas Holdings Plc
3,10
0,00
0,00%
3,00
3,20
09:06
Handelen
Fairpoint Group Plc
1,00
0,00
0,00%
0,00
0,00
aug '17
Handelen
Faroe Petroleum Plc
160,40
0,00
0,00%
0,00
0,00
13 feb
Handelen
FIH GROUP
314,00
0,00
0,00%
312,00
316,00
09:00
Handelen
Finsbury Food Group Plc
67,00
0,00
0,00%
66,00
68,00
09:00
Handelen
Firestone Diamonds Plc
1,30
0,00
0,00%
1,25
1,35
09:00
Handelen
First Derivatives Plc
3.025,00
0,00
0,00%
3.005,00
3.055,00
17 jul
Handelen
First Property Group Plc
46,35
-0,65
-1,38%
46,00
48,00
09:03
Handelen
Fitbug Holdings Plc
0,17
0,00
-1,19%
0,00
0,00
mei '17
Handelen
Forbidden Technologies Plc
6,14
+0,01
+0,16%
0,00
0,00
14 mei
Handelen
Formation Group Plc
1,50
0,00
0,00%
0,00
0,00
jan '17
Handelen
Futura Medical
48,00
+1,10
+2,35%
47,50
49,00
09:26
Handelen
Gaming Realms
5,37
-0,06
-1,09%
5,20
6,45
17 jul
Handelen
GCM Resources Plc
23,22
-0,53
-2,23%
22,50
25,00
09:17
Handelen
GENEDRIVE
17,50
0,00
0,00%
16,00
19,00
09:00
Handelen
Goals Soccer Centres Plc
27,20
0,00
0,00%
0,00
0,00
26 mrt
Handelen
Goldstone Resources
1,63
0,00
0,00%
1,50
1,75
09:00
Handelen
Gooch & Housego Plc.
1.150,00
-2,50
-0,22%
1.130,00
1.180,00
09:00
Handelen
Grafenia
13,50
0,00
0,00%
12,00
15,00
09:00
Handelen
GRESHAM HOUSE
1.115,00
0,00
0,00%
1.110,00
1.120,00
09:00
Handelen
Griffin Mining Ltd
91,43
-0,08
-0,08%
90,00
93,00
09:05
Handelen
GW Pharmaceuticals Plc
735,00
0,00
0,00%
0,00
0,00
dec '16
Handelen
Highland Gold Mining Ltd
214,00
-1,00
-0,47%
213,80
214,20
09:32
Handelen
Holders Technology Plc
44,50
0,00
0,00%
42,00
47,00
09:00
Handelen
Hydrodec Group Plc
54,50
0,00
0,00%
54,00
55,00
09:00
Handelen
IDOX Plc
34,28
-0,67
-1,91%
34,10
35,90
17 jul
Handelen
IG DESIGN GRP.
588,00
0,00
0,00%
584,00
592,00
09:00
Handelen
Image Scan Holdings Plc
0,80
0,00
0,00%
0,75
0,85
09:00
Handelen
Impax Asset Management Group
260,00
+3,00
+1,17%
255,00
265,00
09:01
Handelen
IndigoVision Group Plc
172,50
0,00
0,00%
170,00
175,00
09:00
Handelen
INGENTA
67,50
0,00
0,00%
66,00
69,00
09:00
Handelen
Inspiration Healthcare Group
69,00
0,00
0,00%
67,00
71,00
09:00
Handelen
iomart Group Plc
337,50
+4,00
+1,20%
332,50
338,00
09:12
Handelen
IQE
54,70
+0,20
+0,37%
54,55
55,25
09:31
Handelen
Ironveld
0,70
0,00
0,00%
0,65
0,75
09:00
Handelen
ISG
170,50
-1,50
-0,87%
0,00
0,00
mrt '16
Handelen
ITM Power Plc
38,00
+0,55
+1,47%
37,10
38,90
09:04
Handelen
John Lewis Of Hungerford Plc
0,50
0,00
0,00%
0,45
0,55
09:00
Handelen
Jelf Group Plc
215,00
+0,50
+0,23%
0,00
0,00
nov '15
Handelen
JUBILEE METALS
3,05
0,00
0,00%
2,95
3,15
09:00
Handelen
Kennedy Ventures
4,63
0,00
0,00%
0,00
0,00
mrt '18
Handelen
Kimberly Enterprises
0,02
+0,01
+32,26%
0,00
0,00
feb '18
Handelen
Legendary Investments Plc
0,09
+0,00
+1,18%
0,00
0,00
27 sep
Handelen
LiDCO Group Plc
4,90
0,00
0,00%
4,80
5,00
09:00
Handelen
Lighthouse Group
32,74
-0,52
-1,55%
0,00
0,00
11 jun
Handelen
Lok'nStore Group Plc
523,00
0,00
0,00%
516,00
530,00
09:00
Handelen
Lombard Risk Management Plc
12,93
0,00
0,00%
0,00
0,00
feb '18
Handelen
LPA Group Plc
95,50
0,00
0,00%
94,00
97,00
09:00
Handelen
M&C Saatchi
348,00
0,00
0,00%
342,00
355,00
17 jul
Handelen
M.P.Evans Group Plc
657,28
-7,72
-1,16%
652,00
676,00
09:15
Handelen
Max Petroleum Plc
0,16
+0,00
+1,67%
0,00
0,00
feb '15
Handelen
MBL Group Plc
2,50
-1,00
-28,57%
0,00
0,00
14 dec
Handelen
Mears Group Plc
266,92
+6,92
+2,66%
258,00
267,00
09:02
Handelen
Michelmersh Brick Holdings Plc
90,00
0,00
0,00%
89,00
91,00
09:00
Handelen
Minco Plc
2,68
+0,03
+1,26%
0,00
0,00
aug '17
Handelen
Mirada Plc
1,20
-0,10
-7,69%
1,20
1,40
09:26
Handelen
Miton Group
46,75
0,00
0,00%
46,00
47,50
09:00
Handelen
Mulberry Group Plc
265,00
-5,00
-1,85%
261,00
275,00
09:08
Handelen
Murgitroyd Group Plc
607,50
0,00
0,00%
595,00
620,00
09:00
Handelen
MXC Capital
74,50
0,00
0,00%
73,00
76,00
09:00
Handelen
Nanoco Group Plc
11,40
-0,20
-1,72%
11,30
11,40
09:29
Handelen
Nature Group Plc
3,03
-0,12
-3,81%
0,00
0,00
mrt '18
Handelen
NCC Group Ltd
180,25
-0,55
-0,30%
180,00
180,80
09:27
Handelen
Netcall Plc
31,00
0,00
0,00%
30,00
32,00
09:00
Handelen
Netplay TV Plc
8,92
+0,04
+0,45%
0,00
0,00
mrt '17
Handelen
Newmark Security Plc
0,80
0,00
0,00%
0,70
0,90
09:00
Handelen
Nichols Plc
1.700,00
0,00
0,00%
1.630,00
1.695,00
17 jul
Handelen
NWF Group Plc
162,00
-3,00
-1,82%
160,00
170,00
09:00
Handelen
Nyota Minerals Ltd
0,01
0,00
-14,00%
0,00
0,00
aug '17
Handelen
ONEVIEW GRP
0,65
-0,35
-35,00%
0,00
0,00
28 sep
Handelen
OXFORD METRICS
92,69
+1,19
+1,30%
90,00
93,00
09:00
Handelen
Oxus Gold Plc
3,13
0,00
0,00%
0,00
0,00
dec '15
Handelen
Pan African Resources Plc
11,10
+0,07
+0,63%
11,02
11,28
09:20
Handelen
Parallel Media Group Plc
39,80
+1,80
+4,74%
0,00
0,00
dec '17
Handelen
Parkmead Group Plc/The
51,20
-1,80
-3,40%
51,00
52,80
09:27
Handelen
Patagonia Gold Plc
30,50
0,00
0,00%
30,00
31,00
09:00
Handelen
Paternoster Resources
0,10
0,00
0,00%
0,00
0,00
08 nov
Handelen
Pathfinder Minerals Plc
1,95
0,00
0,00%
1,90
2,00
09:00
Handelen
PAYSAFE GP
590,00
0,00
0,00%
0,00
0,00
dec '17
Handelen
PCF GRP
29,45
-0,05
-0,17%
28,60
30,00
09:32
Handelen
Peel Hotels Plc
65,50
0,00
0,00%
61,00
70,00
09:00
Handelen
Pennant International Group Plc
87,10
-0,40
-0,46%
85,00
90,00
09:02
Handelen
Personal Group Holdings Plc
402,00
0,00
0,00%
400,00
404,00
09:00
Handelen
Petards Group Plc
23,00
0,00
0,00%
22,00
24,00
09:00
Handelen
Petrel Resources Plc
1,25
0,00
0,00%
1,20
1,30
09:00
Handelen
Petroceltic International Plc
3,50
0,00
0,00%
0,00
0,00
apr '16
Handelen
Petropavlovsk Plc
9,69
-0,06
-0,57%
9,51
9,76
09:32
Handelen
Pipehawk Plc
4,25
0,00
0,00%
4,00
4,50
09:00
Handelen
Pires Investments
2,50
0,00
0,00%
2,30
2,70
09:00
Handelen
Pittards Plc
72,50
0,00
0,00%
70,00
75,00
09:00
Handelen
Plant Health Care Plc
5,34
+0,04
+0,75%
5,05
5,95
17 jul
Handelen
Polemos
0,71
+0,01
+2,10%
0,00
0,00
07 sep
Handelen
Premaitha Health
9,16
+0,06
+0,66%
0,00
0,00
06 nov
Handelen
President Petroleum Co Plc
7,09
-0,01
-0,11%
6,90
7,30
09:20
Handelen
Progility
40,10
-7,40
-15,58%
0,00
0,00
20 jul
Handelen
Proteome Sciences Plc
4,00
0,00
0,00%
3,80
4,20
17 jul